Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 14.57 14.57 14.57 0 +0.09(+0.59%)
Aug 30, 2018 14.46 14.65 14.33 14.48 8,121,910 -0.03(-0.23%)
Aug 29, 2018 14.54 14.65 14.38 14.52 9,532,640 +0.02(+0.10%)
Aug 28, 2018 14.56 14.61 14.28 14.50 12,893,670 +0.10(+0.67%)
Aug 27, 2018 14.19 14.47 13.90 14.40 13,863,400 +0.35(+2.46%)
Aug 24, 2018 13.96 14.15 13.85 14.06 12,131,000 +0.31(+2.25%)
Aug 23, 2018 13.80 14.09 13.71 13.75 10,417,630 -0.01(-0.10%)
Aug 22, 2018 13.23 13.85 13.23 13.76 12,651,380 +0.42(+3.14%)
Aug 21, 2018 13.51 13.78 13.33 13.34 14,250,900 -0.25(-1.86%)
Aug 20, 2018 13.80 13.83 13.29 13.60 15,169,390 -0.12(-0.89%)
Aug 17, 2018 13.89 14.02 13.58 13.72 12,588,000 -0.20(-1.42%)
Aug 16, 2018 14.08 14.21 13.88 13.92 9,210,120 +0.02(+0.17%)
Aug 15, 2018 14.26 14.46 13.71 13.89 18,197,780 -0.55(-3.78%)
Aug 14, 2018 14.42 14.57 14.15 14.44 12,281,270 +0.15(+1.06%)
Aug 13, 2018 14.94 15.10 14.24 14.29 12,834,950 -0.63(-4.26%)
Aug 10, 2018 14.51 15.12 14.41 14.92 13,224,000 +0.28(+1.90%)
Aug 09, 2018 14.22 14.71 14.22 14.64 8,752,450 +0.37(+2.62%)
Aug 08, 2018 14.27 14.41 14.09 14.27 8,218,120 +0.10(+0.72%)
Aug 07, 2018 14.31 14.66 14.12 14.17 10,125,120 -0.04(-0.25%)
Aug 06, 2018 14.19 14.24 13.80 14.20 11,962,920 +0.02(+0.12%)
Aug 03, 2018 14.50 14.55 14.08 14.19 16,174,000 -0.21(-1.42%)
Aug 02, 2018 13.46 14.42 13.26 14.39 27,243,980 +0.76(+5.54%)
Aug 01, 2018 13.87 14.02 13.49 13.64 24,051,880 -0.19(-1.34%)
Jul 31, 2018 13.85 14.38 13.33 13.82 79,199,696 -0.99(-6.67%)
Jul 30, 2018 15.98 16.04 14.73 14.81 27,433,720 -1.21(-7.54%)
Jul 27, 2018 17.23 17.23 15.93 16.02 21,064,000 -1.01(-5.95%)
Jul 26, 2018 17.22 16.86 17.03 11,582,120 -0.35(-2.01%)
Jul 25, 2018 16.79 17.40 16.56 17.38 12,748,660 +0.54(+3.23%)
Jul 24, 2018 17.48 17.66 16.66 16.83 15,410,430 -0.49(-2.84%)
Jul 23, 2018 17.20 17.41 16.90 17.33 8,396,880 +0.15(+0.88%)
Jul 20, 2018 17.53 17.13 17.18 12,819,450 +0.00(+0.00%)
Jul 19, 2018 17.00 17.21 16.82 17.18 8,291,300 +0.13(+0.74%)
Jul 18, 2018 16.93 17.15 16.70 17.05 8,512,230 +0.15(+0.88%)
Jul 17, 2018 16.17 17.03 16.11 16.90 11,994,930 +0.36(+2.21%)
Jul 16, 2018 16.61 16.94 16.48 16.54 12,616,230 -0.08(-0.50%)
Jul 13, 2018 16.81 16.37 16.62 8,773,040 -0.13(-0.79%)
Jul 12, 2018 16.26 16.82 16.21 16.75 9,957,860 +0.65(+4.05%)
Jul 11, 2018 15.75 16.20 15.63 16.10 7,455,370 +0.20(+1.26%)
Jul 10, 2018 15.86 16.04 15.78 15.90 7,760,440 +0.05(+0.33%)
Jul 09, 2018 15.88 15.98 15.42 15.85 9,969,480 +0.16(+1.05%)
Jul 06, 2018 15.29 15.73 15.20 15.68 10,758,840 +0.41(+2.71%)
Jul 05, 2018 15.31 15.38 15.00 15.27 9,147,220 +0.22(+1.45%)
Jul 03, 2018 15.05 15.05 15.05 0 +0.11(+0.72%)
Jul 02, 2018 14.27 14.96 14.14 14.94 8,789,900 +0.35(+2.42%)
Jun 29, 2018 14.99 14.54 14.59 12,049,940 -0.07(-0.45%)
Jun 28, 2018 14.32 14.78 14.04 14.65 18,810,360 +0.18(+1.28%)
Jun 27, 2018 15.55 15.62 14.43 14.47 32,473,230 -1.03(-6.65%)
Jun 26, 2018 15.57 15.87 15.41 15.50 18,151,310 +0.18(+1.17%)
Jun 25, 2018 16.00 16.00 15.11 15.32 21,799,030 -0.93(-5.73%)
Jun 22, 2018 16.65 16.67 16.01 16.25 12,371,080 -0.20(-1.22%)
Jun 21, 2018 17.35 17.38 16.43 16.45 17,641,480 -0.77(-4.48%)
Jun 20, 2018 17.37 17.51 17.22 17.23 9,654,470 +0.16(+0.96%)
Jun 19, 2018 16.98 17.25 16.71 17.06 10,925,480 -0.22(-1.29%)
Jun 18, 2018 16.70 17.29 16.68 17.28 12,617,890 +0.44(+2.61%)
Jun 15, 2018 16.94 16.79 16.84 8,416,900 +0.05(+0.30%)
Jun 14, 2018 16.62 16.89 16.60 16.79 11,256,570 +0.29(+1.73%)
Jun 13, 2018 16.50 17.11 16.38 16.51 21,560,420 -0.02(-0.09%)
Jun 12, 2018 16.03 16.59 16.01 16.52 13,779,860 +0.50(+3.12%)
Jun 11, 2018 16.32 16.49 16.00 16.02 10,790,860 -0.26(-1.58%)
Jun 08, 2018 15.96 16.38 15.85 16.28 10,569,080 +0.15(+0.96%)
Jun 07, 2018 16.60 16.60 15.89 16.13 17,387,940 -0.41(-2.48%)
Jun 06, 2018 16.58 16.54 13,989,730 +0.43(+2.67%)
Jun 05, 2018 15.71 16.20 15.68 16.11 13,941,820 +0.42(+2.64%)
Jun 04, 2018 15.19 15.79 15.18 15.69 16,219,760 +0.61(+4.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.